Osmanli Yatirim Menkul Degerler A.S. (IST:OSMEN)
Turkey · Delayed Price · Currency is TRY 8.39
-0.22 (-2.56%)
Oct 8, 2025, 5:46 PM GMT+3
IST:OSMEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.64 | 8.69 | 8.35 | 8.35 | 8.35 | -3.02% | 2,112,144 |
| Oct 7, 2025 | 8.66 | 8.74 | 8.53 | 8.61 | 8.61 | -0.92% | 1,304,261 |
| Oct 6, 2025 | 8.64 | 8.81 | 8.62 | 8.69 | 8.69 | 0.70% | 2,077,094 |
| Oct 3, 2025 | 8.55 | 8.70 | 8.53 | 8.63 | 8.63 | 1.05% | 1,854,432 |
| Oct 2, 2025 | 8.74 | 8.85 | 8.54 | 8.54 | 8.54 | -1.84% | 1,850,871 |
| Oct 1, 2025 | 8.71 | 8.79 | 8.47 | 8.70 | 8.70 | -0.23% | 2,630,653 |
| Sep 30, 2025 | 8.90 | 8.91 | 8.69 | 8.72 | 8.72 | -1.25% | 1,612,633 |
| Sep 29, 2025 | 8.99 | 9.00 | 8.79 | 8.83 | 8.83 | -1.78% | 1,995,853 |
| Sep 26, 2025 | 9.30 | 9.36 | 8.94 | 8.99 | 8.99 | -2.92% | 2,854,909 |
| Sep 25, 2025 | 9.20 | 9.31 | 9.17 | 9.26 | 9.26 | 2.09% | 2,751,380 |
| Sep 24, 2025 | 9.18 | 9.25 | 9.05 | 9.07 | 9.07 | -1.20% | 2,010,356 |
| Sep 23, 2025 | 9.35 | 9.35 | 9.14 | 9.18 | 9.18 | -1.92% | 3,000,212 |
| Sep 22, 2025 | 9.55 | 9.62 | 9.35 | 9.36 | 9.36 | -0.43% | 2,350,262 |
| Sep 19, 2025 | 9.33 | 9.40 | 9.14 | 9.40 | 9.40 | 0.97% | 2,253,484 |
| Sep 18, 2025 | 9.47 | 9.57 | 9.28 | 9.31 | 9.31 | -0.53% | 2,119,013 |
| Sep 17, 2025 | 9.46 | 9.60 | 9.36 | 9.36 | 9.36 | -1.27% | 1,867,720 |
| Sep 16, 2025 | 9.28 | 9.62 | 9.28 | 9.48 | 9.48 | 2.38% | 1,987,752 |
| Sep 15, 2025 | 8.71 | 9.29 | 8.60 | 9.26 | 9.26 | 6.31% | 2,649,866 |
| Sep 12, 2025 | 8.75 | 8.91 | 8.61 | 8.71 | 8.71 | -1.25% | 2,207,720 |
| Sep 11, 2025 | 9.10 | 9.33 | 8.82 | 8.82 | 8.82 | -2.54% | 3,289,020 |
| Sep 10, 2025 | 9.25 | 9.33 | 9.05 | 9.05 | 9.05 | -1.52% | 3,251,066 |
| Sep 9, 2025 | 9.28 | 9.58 | 9.15 | 9.19 | 9.19 | -1.18% | 3,652,883 |
| Sep 8, 2025 | 9.58 | 9.60 | 9.28 | 9.30 | 9.30 | -3.33% | 4,398,222 |
| Sep 5, 2025 | 9.95 | 10.02 | 9.61 | 9.62 | 9.62 | -3.32% | 4,205,977 |
| Sep 4, 2025 | 9.84 | 10.06 | 9.84 | 9.95 | 9.95 | 1.12% | 3,247,211 |
| Sep 3, 2025 | 9.90 | 9.98 | 9.61 | 9.84 | 9.84 | 0.31% | 4,180,847 |
| Sep 2, 2025 | 10.16 | 10.29 | 9.43 | 9.81 | 9.81 | -2.78% | 10,346,269 |
| Sep 1, 2025 | 9.91 | 10.20 | 9.91 | 10.09 | 10.09 | 1.92% | 2,864,821 |
| Aug 29, 2025 | 10.10 | 10.16 | 9.84 | 9.90 | 9.90 | -1.69% | 2,841,369 |
| Aug 28, 2025 | 10.13 | 10.22 | 10.03 | 10.07 | 10.07 | -0.20% | 2,727,135 |
| Aug 27, 2025 | 10.30 | 10.31 | 9.99 | 10.09 | 10.09 | -1.37% | 4,072,613 |
| Aug 26, 2025 | 10.48 | 10.55 | 10.23 | 10.23 | 10.23 | -2.39% | 3,998,081 |
| Aug 25, 2025 | 10.58 | 10.59 | 10.35 | 10.48 | 10.48 | 1.16% | 6,668,739 |
| Aug 22, 2025 | 10.34 | 10.59 | 10.21 | 10.36 | 10.36 | 0.19% | 8,866,639 |
| Aug 21, 2025 | 10.12 | 10.36 | 10.03 | 10.34 | 10.34 | 2.38% | 5,863,955 |
| Aug 20, 2025 | 10.22 | 10.40 | 10.10 | 10.10 | 10.10 | -1.17% | 6,571,653 |
| Aug 19, 2025 | 9.73 | 10.45 | 9.73 | 10.22 | 10.22 | 5.14% | 18,104,141 |
| Aug 18, 2025 | 9.26 | 9.94 | 9.21 | 9.72 | 9.72 | -3.19% | 13,519,812 |
| Aug 15, 2025 | 10.55 | 10.59 | 9.92 | 10.04 | 10.04 | -4.47% | 14,109,920 |
| Aug 14, 2025 | 10.15 | 10.74 | 10.09 | 10.51 | 10.51 | 3.55% | 18,985,631 |
| Aug 13, 2025 | 10.24 | 10.45 | 10.12 | 10.15 | 10.15 | -0.88% | 9,289,091 |
| Aug 12, 2025 | 10.10 | 10.42 | 10.02 | 10.24 | 10.24 | 1.29% | 13,031,095 |
| Aug 11, 2025 | 10.27 | 10.28 | 10.03 | 10.11 | 10.11 | -0.88% | 9,911,490 |
| Aug 8, 2025 | 10.32 | 10.50 | 10.20 | 10.20 | 10.20 | - | 10,562,296 |
| Aug 7, 2025 | 10.28 | 10.60 | 10.17 | 10.20 | 10.20 | - | 22,606,010 |
| Aug 6, 2025 | 10.22 | 10.43 | 9.99 | 10.20 | 10.20 | 0.59% | 28,437,341 |
| Aug 5, 2025 | 10.05 | 10.19 | 9.90 | 10.14 | 10.14 | 1.10% | 12,755,144 |
| Aug 4, 2025 | 10.00 | 10.19 | 9.93 | 10.03 | 10.03 | 1.11% | 6,983,737 |
| Aug 1, 2025 | 9.94 | 10.11 | 9.87 | 9.92 | 9.92 | -0.30% | 6,149,721 |
| Jul 31, 2025 | 9.73 | 10.05 | 9.73 | 9.95 | 9.95 | 3.32% | 6,652,476 |